Fidelity Blue Chip Value ETF (FBCV)
BATS: FBCV · Real-Time Price · USD
30.79
+0.17 (0.56%)
Apr 23, 2025, 4:00 PM EDT - Market closed

FBCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202531.1231.2230.6430.7930.790.56%6,560
Apr 22, 202530.1330.6230.1330.6230.622.68%8,708
Apr 21, 202530.0130.1729.6229.8229.82-1.88%27,564
Apr 17, 202530.2030.5930.1730.3930.39-0.10%8,511
Apr 16, 202530.6230.8930.3830.4230.42-0.84%5,183
Apr 15, 202530.9030.9030.6430.6830.68-0.40%8,221
Apr 14, 202530.9030.9130.5130.8030.801.39%16,019
Apr 11, 202529.8030.5429.8030.3830.381.51%15,348
Apr 10, 202530.5130.5129.3929.9329.93-2.99%24,678
Apr 9, 202528.6230.9028.5830.8530.856.58%27,571
Apr 8, 202530.1730.1728.7528.9528.95-1.04%25,400
Apr 7, 202528.6229.5328.4329.2529.25-0.85%37,340
Apr 4, 202530.4030.5929.5029.5029.50-5.42%29,442
Apr 3, 202531.9431.9431.1931.1931.19-3.18%57,141
Apr 2, 202531.7932.2331.7932.2232.220.62%11,611
Apr 1, 202532.0632.1131.8232.0232.020.11%4,998
Mar 31, 202531.4932.1131.4931.9831.980.79%19,215
Mar 28, 202532.1532.1531.6531.7331.73-1.15%10,952
Mar 27, 202532.1032.2232.0032.1032.100.09%10,747
Mar 26, 202531.9832.2531.9832.0732.070.24%7,985
Mar 25, 202532.0832.1931.9531.9931.99-0.08%12,032
Mar 24, 202532.0232.1431.9832.0232.020.79%17,734
Mar 21, 202531.6831.7731.6231.7731.77-0.98%6,243
Mar 20, 202532.0032.1932.0032.0831.94-0.16%16,172
Mar 19, 202531.9432.1831.9132.1331.990.54%7,189
Mar 18, 202531.9331.9731.8231.9631.82-0.25%7,739
Mar 17, 202531.7132.1231.6332.0431.901.27%12,995
Mar 14, 202531.2631.6431.2031.6431.502.02%17,287
Mar 13, 202531.2931.3230.9131.0130.88-0.77%9,427
Mar 12, 202531.4831.4831.0431.2531.12-0.19%12,811
Mar 11, 202531.7031.7031.2231.3131.17-1.49%9,014
Mar 10, 202531.9032.1731.7431.7831.65-1.18%11,968
Mar 7, 202531.8332.2131.8332.1632.020.82%9,382
Mar 6, 202531.7731.9831.6931.9031.76-0.36%21,644
Mar 5, 202531.8232.0931.7032.0231.880.68%16,545
Mar 4, 202532.1232.1331.8031.8031.66-1.46%14,154
Mar 3, 202532.7532.8532.1832.2732.13-0.98%11,666
Feb 28, 202532.2832.5932.2032.5932.451.35%10,280
Feb 27, 202532.1832.4232.1632.1632.01-0.20%8,899
Feb 26, 202532.4432.4432.1932.2232.08-0.38%3,325
Feb 25, 202532.3332.3932.1932.3432.200.28%7,471
Feb 24, 202532.3032.3832.2332.2532.110.20%7,842
Feb 21, 202532.4832.4832.1832.1932.05-1.15%17,438
Feb 20, 202532.5632.5632.3732.5632.42-0.35%9,204
Feb 19, 202532.4932.6832.4932.6832.540.32%7,812
Feb 18, 202532.3732.6332.3732.5832.430.73%5,294
Feb 14, 202532.4032.5532.3432.3432.20-0.09%17,238
Feb 13, 202532.3632.4132.2232.3732.230.77%8,278
Feb 12, 202532.0032.1732.0032.1231.98-0.54%11,745
Feb 11, 202532.0732.3032.0732.3032.160.45%4,643